Leuthold Grizzly Short Fund (GRZZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.88
+0.14 (0.71%)
At close: Apr 28, 2026
GRZZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.71% |
| Apr 27, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.25% |
| Apr 24, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.61% |
| Apr 23, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.87% |
| Apr 22, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.51% |
| Apr 21, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.56% |
| Apr 20, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.61% |
| Apr 17, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.35% |
| Apr 16, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.45% |
| Apr 15, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.59% |
| Apr 14, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.93% |
| Apr 13, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.73% |
| Apr 10, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.73% |
| Apr 9, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.19% |
| Apr 8, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -2.28% |
| Apr 7, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.33% |
| Apr 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.57% |
| Apr 2, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.09% |
| Apr 1, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.19% |
| Mar 31, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -2.44% |
| Mar 30, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.14% |
| Mar 27, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.87% |
| Mar 26, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.14% |
| Mar 25, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.52% |
| Mar 24, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.52% |
| Mar 23, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.36% |
| Mar 20, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.57% |
| Mar 19, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.19% |
| Mar 18, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.14% |
| Mar 17, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 20.74 | -0.71% |
| Mar 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.89 | -0.84% |
| Mar 13, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.07 | 0.19% |
| Mar 12, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.03 | 1.76% |
| Mar 11, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.66 | 0.58% |
| Mar 10, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.54 | 0.87% |
| Mar 9, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.37 | -0.34% |
| Mar 6, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.43 | 1.67% |
| Mar 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.10 | 0.34% |
| Mar 4, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.03 | -0.64% |
| Mar 3, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.16 | 0.74% |
| Mar 2, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.01 | -0.15% |
| Feb 27, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.04 | 0.69% |
| Feb 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.90 | -0.93% |
| Feb 25, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.09 | -0.54% |
| Feb 24, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.20 | -0.87% |
| Feb 23, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | 2.38% |
| Feb 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.90 | 0.10% |
| Feb 19, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 19.88 | 0.65% |
| Feb 18, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.75 | -0.69% |
| Feb 17, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 19.89 | -0.20% |